Skip to main content
AMN Healthcare Services, Inc. (FRA:HCQ)
Germany flag Germany · Delayed Price · Currency is EUR
14.00
-0.10 (-0.71%)
Last updated: Dec 5, 2025, 8:04 AM CET

AMN Healthcare Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514.1014.1014.1014.1014.105.22%-
Dec 3, 202514.2014.2013.4013.4013.40-0.74%-
Dec 2, 202514.4014.4013.5013.5013.50-0.74%-
Dec 1, 202514.1014.1013.6013.6013.601.49%-
Nov 28, 202514.6014.6013.4013.4013.40-2.19%-
Nov 27, 202514.6014.6013.7013.7013.70-2.84%-
Nov 26, 202514.8014.8014.1014.1014.10--
Nov 25, 202514.6014.6014.1014.1014.102.17%-
Nov 24, 202514.1014.1013.8013.8013.802.99%-
Nov 21, 202513.1013.4013.1013.4013.408.94%-
Nov 20, 202513.5013.5012.3012.3012.30-3.15%-
Nov 19, 202513.5013.5012.7012.7012.70-0.78%-
Nov 18, 202513.5013.5012.8012.8012.800.79%-
Nov 17, 202513.5013.5012.7012.7012.700.79%-
Nov 14, 202513.6013.6012.6012.6012.60-2.33%-
Nov 13, 202514.1014.1012.9012.9012.90-4.44%-
Nov 12, 202514.3014.3013.5013.5013.50-0.74%-
Nov 11, 202514.8014.8013.6013.6013.60-3.55%-
Nov 10, 202515.2015.2014.1014.1014.10-14.02%-
Nov 7, 202516.4016.4016.4016.4016.40-6.82%-
Nov 6, 202517.6017.6017.6017.6017.604.14%-
Nov 5, 202516.9016.9016.9016.9016.901.20%-
Nov 4, 202516.7016.7016.7016.7016.705.70%-
Nov 3, 202516.8016.8015.8015.8015.80-1.86%-
Oct 31, 202516.5016.5016.1016.1016.101.90%-
Oct 30, 202517.5017.5015.8015.8015.80-5.95%-
Oct 29, 202517.5017.5016.8016.8016.80--
Oct 28, 202517.7017.7016.8016.8016.80-1.75%-
Oct 27, 202517.9017.9017.1017.1017.10-1.16%-
Oct 24, 202516.9017.3016.9017.3017.306.13%-
Oct 23, 202517.4017.4016.3016.3016.30-2.40%-
Oct 22, 202517.4017.4016.7016.7016.700.60%-
Oct 21, 202516.8016.8016.6016.6016.603.11%-
Oct 20, 202516.6016.6016.1016.1016.101.90%-
Oct 17, 202516.7016.7015.8015.8015.80-1.25%-
Oct 16, 202517.3017.3016.0016.0016.00-4.76%-
Oct 15, 202517.5017.5016.8016.8016.80--
Oct 14, 202516.3016.8016.3016.8016.808.39%-
Oct 13, 202515.4015.5015.4015.5015.506.16%-
Oct 10, 202516.1016.1014.6014.6014.60-5.81%-
Oct 9, 202516.3016.3015.5015.5015.50-1.90%-
Oct 8, 202516.4016.4015.8015.8015.80--
Oct 7, 202516.7016.7015.8015.8015.80-2.47%-
Oct 6, 202517.2017.2016.2016.2016.20-0.61%-
Oct 3, 202516.4016.4016.3016.3016.302.52%-
Oct 2, 202516.7016.7015.9015.9015.90-1.24%-
Oct 1, 202516.2016.2016.1016.1016.103.87%-
Sep 30, 202515.5015.5015.5015.5015.504.03%-
Sep 29, 202515.8015.8014.9014.9014.90-1.32%-
Sep 26, 202515.1015.1015.1015.1015.104.86%-
Sep 25, 202515.4015.4014.4014.4014.40-5.88%-
Sep 24, 202515.3015.3015.3015.3015.304.08%-
Sep 23, 202516.0016.0014.7014.7014.70-3.92%-
Sep 22, 202515.7015.7015.3015.3015.302.68%-
Sep 19, 202516.1016.1014.9014.9014.90-3.25%-
Sep 18, 202515.9015.9015.4015.4015.400.65%-
Sep 17, 202515.3015.3015.3015.3015.304.08%-
Sep 16, 202515.2015.2014.7014.7014.701.38%-
Sep 15, 202515.3015.3014.5014.5014.50-0.68%-
Sep 12, 202515.9015.9014.6014.6014.60-4.58%-
Sep 11, 202516.5016.5015.3015.3015.30-12.57%-
Sep 10, 202517.5017.5017.5017.5017.503.55%-
Sep 9, 202517.6017.6016.9016.9016.90--
Sep 8, 202517.5017.5016.9016.9016.90-0.59%-
Sep 5, 202517.0017.0017.0017.0017.004.94%-
Sep 4, 202516.7016.7016.2016.2016.201.25%-
Sep 3, 202517.3017.3016.0016.0016.00-4.19%-
Sep 2, 202517.5017.5016.7016.7016.700.60%-
Sep 1, 202517.4017.4016.6016.6016.60-1.78%-
Aug 29, 202516.9016.9016.9016.9016.905.62%-
Aug 28, 202517.0017.0016.0016.0016.00-1.84%-
Aug 27, 202517.2017.2016.3016.3016.30-0.61%-
Aug 26, 202517.5017.5016.4016.4016.40-2.38%-
Aug 25, 202517.4017.4016.8016.8016.800.60%-
Aug 22, 202516.7016.7016.7016.7016.704.37%-
Aug 21, 202517.1017.1016.0016.0016.00-3.61%-
Aug 20, 202517.0017.0016.6016.6016.603.11%-
Aug 19, 202516.4016.4016.1016.1016.102.55%-
Aug 18, 202515.9015.9015.7015.7015.703.29%-
Aug 15, 202515.7015.7015.2015.2015.200.66%-
Aug 14, 202515.7015.7015.1015.1015.10--
Aug 13, 202514.9015.1014.9015.1015.104.86%-
Aug 12, 202514.0014.4014.0014.4014.407.46%-
Aug 11, 202514.5014.5013.4013.4013.40-2.19%-
Aug 8, 202514.3014.3013.7013.7013.70--
Aug 7, 202514.5014.5013.7013.7013.70-0.72%-
Aug 6, 202514.9014.9013.8013.8013.80-2.82%-
Aug 5, 202514.8014.8014.2014.2014.20--
Aug 4, 202515.2015.2014.2014.2014.20-10.13%-
Aug 1, 202515.8015.8015.8015.8015.804.64%-
Jul 31, 202516.0016.0015.1015.1015.10-0.66%-
Jul 30, 202516.5016.5015.2015.2015.20-3.18%-
Jul 29, 202516.7016.7015.7015.7015.70-2.48%-
Jul 28, 202516.6016.6016.1016.1016.10--
Jul 25, 202516.4016.4015.7016.1016.101.90%-
Jul 24, 202517.1017.1015.8015.8015.80-3.07%-
Jul 23, 202516.7016.7016.3016.3016.301.88%-
Jul 22, 202515.6016.0015.6016.0016.00-4.76%-
Jul 21, 202516.8016.8016.8016.8016.80-2.33%-
Jul 18, 202517.2017.2017.2017.2017.203.61%-